Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.27 | 17.12 | 15.99 | 16.38 | 103,769 | +0.33(+2.08%) |
Apr 29, 2009 | 15.54 | 16.29 | 15.40 | 16.05 | 185,663 | +0.60(+3.85%) |
Apr 28, 2009 | 14.86 | 15.70 | 14.21 | 15.45 | 168,529 | +0.37(+2.45%) |
Apr 27, 2009 | 15.98 | 16.19 | 14.63 | 15.08 | 112,047 | -1.39(-8.41%) |
Apr 24, 2009 | 16.01 | 16.83 | 15.85 | 16.47 | 131,349 | +0.67(+4.27%) |
Apr 23, 2009 | 15.88 | 16.38 | 15.32 | 15.80 | 129,881 | -0.07(-0.46%) |
Apr 22, 2009 | 15.30 | 16.70 | 15.30 | 15.87 | 143,641 | +0.31(+2.01%) |
Apr 21, 2009 | 14.87 | 15.80 | 14.87 | 15.56 | 168,159 | +0.53(+3.53%) |
Apr 20, 2009 | 15.36 | 15.39 | 14.61 | 15.03 | 149,853 | -0.72(-4.56%) |
Apr 17, 2009 | 15.75 | 16.11 | 15.20 | 15.74 | 220,082 | +0.08(+0.51%) |
Apr 16, 2009 | 15.68 | 15.89 | 15.03 | 15.67 | 146,363 | +0.25(+1.60%) |
Apr 15, 2009 | 15.08 | 15.47 | 15.01 | 15.42 | 85,077 | +0.28(+1.87%) |
Apr 14, 2009 | 15.38 | 16.04 | 14.90 | 15.14 | 195,252 | -0.52(-3.34%) |
Apr 13, 2009 | 16.25 | 16.51 | 15.27 | 15.66 | 507,162 | -0.90(-5.43%) |
Apr 09, 2009 | 15.35 | 17.04 | 15.35 | 16.56 | 282,661 | +1.54(+10.24%) |
Apr 08, 2009 | 14.48 | 15.06 | 14.28 | 15.02 | 260,251 | +0.74(+5.18%) |
Apr 07, 2009 | 15.19 | 15.36 | 14.26 | 14.28 | 172,734 | -1.19(-7.69%) |
Apr 06, 2009 | 14.55 | 15.58 | 14.10 | 15.47 | 316,688 | +0.67(+4.56%) |
Apr 03, 2009 | 15.06 | 15.56 | 14.75 | 14.79 | 287,871 | -0.26(-1.73%) |
Apr 02, 2009 | 14.11 | 15.79 | 13.74 | 15.06 | 249,366 | +1.31(+9.56%) |
Apr 01, 2009 | 12.70 | 13.81 | 12.46 | 13.74 | 278,802 | +0.81(+6.28%) |
Mar 31, 2009 | 12.93 | 13.56 | 12.55 | 12.93 | 142,297 | +0.30(+2.41%) |
Mar 30, 2009 | 13.45 | 13.58 | 12.34 | 12.63 | 393,515 | -0.97(-7.15%) |
Mar 26, 2009 | 12.76 | 13.68 | 12.47 | 13.60 | 131,081 | +1.01(+8.01%) |
Mar 25, 2009 | 11.63 | 12.78 | 11.41 | 12.59 | 207,114 | +1.06(+9.19%) |
Mar 24, 2009 | 11.72 | 11.73 | 11.47 | 11.53 | 224,160 | -0.44(-3.70%) |
Mar 23, 2009 | 11.57 | 11.97 | 10.88 | 11.97 | 311,283 | +1.18(+10.89%) |
Mar 20, 2009 | 11.14 | 11.29 | 10.40 | 10.80 | 211,428 | -0.21(-1.91%) |
Mar 19, 2009 | 11.11 | 11.45 | 10.91 | 11.01 | 143,889 | +0.12(+1.07%) |
Mar 18, 2009 | 10.32 | 11.08 | 10.22 | 10.89 | 164,938 | +0.54(+5.26%) |
Mar 17, 2009 | 10.45 | 10.45 | 9.904 | 10.35 | 207,700 | -0.06(-0.56%) |
Mar 16, 2009 | 10.64 | 10.91 | 10.25 | 10.40 | 125,406 | -0.16(-1.51%) |
Mar 13, 2009 | 10.46 | 10.75 | 10.18 | 10.56 | 109,984 | +0.03(+0.28%) |
Mar 12, 2009 | 9.904 | 10.65 | 9.549 | 10.54 | 153,599 | +0.57(+5.68%) |
Mar 11, 2009 | 9.418 | 10.33 | 9.215 | 9.969 | 219,487 | +0.68(+7.34%) |
Mar 10, 2009 | 8.337 | 9.316 | 8.039 | 9.287 | 332,845 | +1.19(+14.70%) |
Mar 09, 2009 | 8.148 | 8.649 | 8.025 | 8.097 | 201,170 | -0.14(-1.67%) |
Mar 06, 2009 | 8.170 | 8.460 | 7.923 | 8.235 | 223,160 | +0.19(+2.34%) |
Mar 05, 2009 | 8.504 | 8.605 | 7.967 | 8.047 | 252,274 | -0.67(-7.74%) |
Mar 04, 2009 | 8.678 | 8.772 | 8.301 | 8.721 | 417,816 | -0.15(-1.64%) |
Mar 02, 2009 | 9.447 | 9.491 | 8.707 | 8.867 | 207,456 | -0.93(-9.48%) |
Feb 27, 2009 | 9.345 | 9.962 | 9.345 | 9.795 | 212,432 | +0.27(+2.82%) |
Feb 26, 2009 | 9.890 | 10.22 | 9.483 | 9.527 | 103,258 | -0.22(-2.31%) |
Feb 25, 2009 | 10.16 | 10.28 | 9.708 | 9.752 | 199,472 | -0.44(-4.27%) |
Feb 24, 2009 | 9.628 | 10.39 | 9.374 | 10.19 | 244,315 | +0.75(+8.00%) |
Feb 23, 2009 | 10.50 | 10.50 | 9.345 | 9.433 | 192,806 | -0.92(-8.90%) |
Feb 20, 2009 | 10.58 | 11.03 | 9.998 | 10.35 | 183,539 | -0.48(-4.42%) |
Feb 19, 2009 | 10.72 | 11.46 | 10.70 | 10.83 | 256,926 | +0.20(+1.84%) |
Feb 18, 2009 | 11.38 | 11.52 | 10.60 | 10.64 | 233,407 | -0.51(-4.56%) |
Feb 17, 2009 | 12.29 | 12.79 | 10.93 | 11.14 | 284,476 | -1.02(-8.35%) |
Feb 13, 2009 | 12.54 | 13.01 | 12.04 | 12.16 | 133,751 | -0.40(-3.18%) |
Feb 12, 2009 | 11.98 | 13.04 | 11.96 | 12.56 | 219,609 | +0.22(+1.82%) |
Feb 11, 2009 | 12.33 | 13.26 | 11.69 | 12.33 | 484,383 | -0.18(-1.45%) |
Feb 10, 2009 | 10.88 | 12.63 | 10.88 | 12.52 | 726,896 | -1.77(-12.39%) |
Feb 09, 2009 | 14.87 | 15.03 | 14.16 | 14.29 | 150,547 | -0.70(-4.70%) |
Feb 06, 2009 | 14.46 | 15.13 | 14.13 | 14.99 | 129,215 | +0.53(+3.66%) |
Feb 05, 2009 | 14.24 | 14.72 | 13.72 | 14.46 | 105,605 | +0.13(+0.91%) |
Feb 04, 2009 | 13.86 | 14.79 | 13.61 | 14.33 | 329,616 | +0.44(+3.13%) |
Feb 03, 2009 | 13.38 | 14.08 | 12.96 | 13.89 | 206,479 | +0.62(+4.64%) |